東亜道路工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,960 | 4,995 | 4,905 | 4,995 | +60 | +1.2% | 12,800 |
| 2023/08/30 | 4,950 | 4,950 | 4,890 | 4,935 | +25 | +0.5% | 18,900 |
| 2023/08/29 | 4,980 | 4,980 | 4,890 | 4,910 | -50 | -1% | 10,800 |
| 2023/08/28 | 4,845 | 4,960 | 4,815 | 4,960 | +160 | +3.3% | 25,300 |
| 2023/08/25 | 4,740 | 4,800 | 4,715 | 4,800 | +5 | +0.1% | 14,000 |
| 2023/08/24 | 4,785 | 4,810 | 4,760 | 4,795 | -5 | -0.1% | 12,200 |
| 2023/08/23 | 4,765 | 4,800 | 4,740 | 4,800 | +25 | +0.5% | 12,600 |
| 2023/08/22 | 4,705 | 4,775 | 4,695 | 4,775 | +55 | +1.2% | 12,600 |
| 2023/08/21 | 4,660 | 4,735 | 4,660 | 4,720 | +30 | +0.6% | 10,200 |
| 2023/08/18 | 4,720 | 4,720 | 4,645 | 4,690 | -30 | -0.6% | 15,400 |
| 2023/08/17 | 4,760 | 4,780 | 4,640 | 4,720 | -30 | -0.6% | 9,300 |
| 2023/08/16 | 4,710 | 4,765 | 4,710 | 4,750 | -10 | -0.2% | 9,900 |
| 2023/08/15 | 4,690 | 4,770 | 4,675 | 4,760 | +90 | +1.9% | 12,800 |
| 2023/08/14 | 4,785 | 4,810 | 4,635 | 4,670 | -140 | -2.9% | 21,300 |
| 2023/08/10 | 4,700 | 4,810 | 4,675 | 4,810 | +110 | +2.3% | 22,100 |
| 2023/08/09 | 4,680 | 4,705 | 4,610 | 4,700 | +25 | +0.5% | 18,500 |
| 2023/08/08 | 4,710 | 4,740 | 4,675 | 4,675 | -80 | -1.7% | 17,100 |
| 2023/08/07 | 4,690 | 4,775 | 4,650 | 4,755 | +65 | +1.4% | 18,900 |
| 2023/08/04 | 4,715 | 4,740 | 4,685 | 4,690 | -25 | -0.5% | 14,000 |
| 2023/08/03 | 4,735 | 4,755 | 4,695 | 4,715 | -65 | -1.4% | 30,300 |
| 2023/08/02 | 4,800 | 4,840 | 4,770 | 4,780 | -40 | -0.8% | 18,100 |
| 2023/08/01 | 4,805 | 4,835 | 4,780 | 4,820 | +15 | +0.3% | 9,200 |
| 2023/07/31 | 4,775 | 4,850 | 4,775 | 4,805 | +40 | +0.8% | 12,000 |
| 2023/07/28 | 4,700 | 4,785 | 4,680 | 4,765 | -35 | -0.7% | 21,900 |
| 2023/07/27 | 4,780 | 4,825 | 4,700 | 4,800 | -5 | -0.1% | 7,900 |
| 2023/07/26 | 4,855 | 4,855 | 4,805 | 4,805 | -75 | -1.5% | 8,600 |
| 2023/07/25 | 4,850 | 4,880 | 4,840 | 4,880 | +50 | +1% | 16,300 |
| 2023/07/24 | 4,830 | 4,850 | 4,780 | 4,830 | +15 | +0.3% | 14,800 |
| 2023/07/21 | 4,780 | 4,830 | 4,750 | 4,815 | +60 | +1.3% | 15,100 |
| 2023/07/20 | 4,785 | 4,840 | 4,745 | 4,755 | -15 | -0.3% | 17,500 |
| 2023/07/19 | 4,595 | 4,770 | 4,595 | 4,770 | +175 | +3.8% | 32,000 |
| 2023/07/18 | 4,440 | 4,595 | 4,440 | 4,595 | +160 | +3.6% | 24,300 |
| 2023/07/14 | 4,555 | 4,565 | 4,415 | 4,435 | -55 | -1.2% | 26,500 |
| 2023/07/13 | 4,440 | 4,495 | 4,390 | 4,490 | +50 | +1.1% | 20,700 |
| 2023/07/12 | 4,515 | 4,515 | 4,430 | 4,440 | -60 | -1.3% | 17,100 |
| 2023/07/11 | 4,600 | 4,615 | 4,500 | 4,500 | -105 | -2.3% | 18,700 |
| 2023/07/10 | 4,570 | 4,655 | 4,570 | 4,605 | +65 | +1.4% | 35,900 |
| 2023/07/07 | 4,425 | 4,560 | 4,425 | 4,540 | +20 | +0.4% | 27,600 |
| 2023/07/06 | 4,505 | 4,545 | 4,485 | 4,520 | -35 | -0.8% | 22,100 |
| 2023/07/05 | 4,565 | 4,570 | 4,480 | 4,555 | -70 | -1.5% | 27,600 |
| 2023/07/04 | 4,670 | 4,720 | 4,625 | 4,625 | -100 | -2.1% | 20,800 |
| 2023/07/03 | 4,665 | 4,740 | 4,665 | 4,725 | +55 | +1.2% | 10,900 |
| 2023/06/30 | 4,735 | 4,790 | 4,645 | 4,670 | -20 | -0.4% | 26,800 |
| 2023/06/29 | 4,630 | 4,745 | 4,585 | 4,690 | +70 | +1.5% | 55,800 |
| 2023/06/28 | 4,535 | 4,625 | 4,535 | 4,620 | +85 | +1.9% | 16,800 |
| 2023/06/27 | 4,475 | 4,535 | 4,475 | 4,535 | +35 | +0.8% | 12,800 |
| 2023/06/26 | 4,470 | 4,530 | 4,435 | 4,500 | +5 | +0.1% | 16,300 |
| 2023/06/23 | 4,550 | 4,580 | 4,450 | 4,495 | ±0 | ±0% | 26,500 |
| 2023/06/22 | 4,535 | 4,535 | 4,485 | 4,495 | -5 | -0.1% | 22,600 |
| 2023/06/21 | 4,485 | 4,540 | 4,480 | 4,500 | -5 | -0.1% | 24,000 |
301～
350
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「東亜道」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東亜道 | 124,700円 | +6.7% | +6.9% | 4.17% | 14.80倍 | 1.11倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| ＦＦＥ＆Ｃ | 782,000円 | -9.3% | -1.6% | 2.43% | 13.52倍 | 1.68倍 |
|
社会インフラ工事等プラント、電気、空調工事施工・メンテナンスまで一貫対応。古河グループ |
| 矢作建 | 149,800円 | +16.8% | -14.5% | 5.34% | 11.94倍 | 0.98倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 大豊建 | 344,500円 | -11.2% | +368.6% | 3.31% | 15.18倍 | 0.91倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| 三住建設 | 37,500円 | -5.1% | - | 3.73% | - | 1.07倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
市場注目の銘柄
チャート関連のコラム
